Darya-Varia Laboratoria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,636.69 | 11,400 |
| 2023-08-03 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,640.79 | 23,400 |
| 2023-08-02 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,640.79 | 32,700 |
| 2023-08-01 | 1,980.00 | 1,995.00 | 1,975.00 | 1,995.00 | 1,636.69 | 33,500 |
| 2023-07-31 | 1,980.00 | 2,000.00 | 1,935.00 | 1,980.00 | 1,624.38 | 341,700 |
| 2023-07-28 | 2,000.00 | 2,010.00 | 1,900.00 | 1,980.00 | 1,624.38 | 101,600 |
| 2023-07-27 | 2,000.00 | 2,020.00 | 1,990.00 | 2,000.00 | 1,640.79 | 43,100 |
| 2023-07-26 | 2,030.00 | 2,030.00 | 2,000.00 | 2,000.00 | 1,640.79 | 16,100 |
| 2023-07-25 | 2,000.00 | 2,110.00 | 1,995.00 | 2,020.00 | 1,657.20 | 184,900 |
| 2023-07-24 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,640.79 | 54,600 |
| 2023-07-21 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,640.79 | 42,800 |
| 2023-07-20 | 2,000.00 | 2,030.00 | 1,995.00 | 2,010.00 | 1,648.99 | 71,100 |
| 2023-07-18 | 2,060.00 | 2,090.00 | 1,990.00 | 2,000.00 | 1,640.79 | 624,700 |
| 2023-07-17 | 1,985.00 | 2,110.00 | 1,985.00 | 2,060.00 | 1,690.01 | 237,000 |
| 2023-07-14 | 1,975.00 | 1,990.00 | 1,975.00 | 1,980.00 | 1,624.38 | 20,300 |
| 2023-07-13 | 1,970.00 | 1,980.00 | 1,965.00 | 1,975.00 | 1,620.28 | 26,100 |
| 2023-07-12 | 1,955.00 | 1,975.00 | 1,955.00 | 1,960.00 | 1,607.97 | 44,900 |
| 2023-07-11 | 1,970.00 | 1,975.00 | 1,955.00 | 1,955.00 | 1,603.87 | 117,900 |
| 2023-07-10 | 1,970.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,616.18 | 22,800 |
| 2023-07-07 | 1,975.00 | 1,975.00 | 1,955.00 | 1,970.00 | 1,616.18 | 33,200 |
| 2023-07-06 | 1,970.00 | 1,980.00 | 1,945.00 | 1,975.00 | 1,620.28 | 106,100 |
| 2023-07-05 | 1,995.00 | 2,030.00 | 1,995.00 | 2,010.00 | 1,585.00 | 107,400 |
| 2023-07-04 | 1,985.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,573.17 | 36,400 |
| 2023-07-03 | 1,970.00 | 2,010.00 | 1,970.00 | 1,995.00 | 1,573.17 | 76,800 |
| 2023-06-27 | 1,970.00 | 1,995.00 | 1,960.00 | 1,970.00 | 1,553.46 | 41,500 |
| 2023-06-26 | 1,970.00 | 1,970.00 | 1,955.00 | 1,960.00 | 1,545.57 | 41,000 |
| 2023-06-23 | 2,000.00 | 2,000.00 | 1,900.00 | 1,955.00 | 1,541.63 | 79,400 |
| 2023-06-22 | 2,000.00 | 2,020.00 | 1,985.00 | 1,995.00 | 1,573.17 | 56,000 |
| 2023-06-21 | 2,000.00 | 2,020.00 | 1,980.00 | 2,000.00 | 1,577.12 | 12,600 |
| 2023-06-20 | 1,985.00 | 2,050.00 | 1,980.00 | 2,000.00 | 1,577.12 | 75,200 |
| 2023-06-19 | 2,000.00 | 2,010.00 | 1,985.00 | 1,985.00 | 1,565.29 | 16,900 |
| 2023-06-16 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,569.23 | 3,300 |
| 2023-06-15 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,569.23 | 4,800 |
| 2023-06-14 | 1,990.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,569.23 | 14,600 |
| 2023-06-13 | 2,000.00 | 2,010.00 | 1,985.00 | 1,985.00 | 1,565.29 | 21,800 |
| 2023-06-12 | 2,010.00 | 2,010.00 | 1,980.00 | 2,000.00 | 1,577.12 | 10,800 |
| 2023-06-09 | 1,990.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,561.35 | 20,800 |
| 2023-06-08 | 1,975.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,569.23 | 23,900 |
| 2023-06-07 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,557.40 | 17,800 |
| 2023-06-06 | 1,930.00 | 2,000.00 | 1,930.00 | 1,965.00 | 1,549.52 | 8,900 |
| 2023-06-05 | 1,975.00 | 1,975.00 | 1,950.00 | 1,955.00 | 1,541.63 | 25,600 |
| 2023-05-31 | 1,985.00 | 2,000.00 | 1,970.00 | 1,975.00 | 1,557.40 | 20,100 |
| 2023-05-30 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,553.46 | 3,900 |
| 2023-05-29 | 1,970.00 | 1,990.00 | 1,970.00 | 1,975.00 | 1,557.40 | 26,900 |
| 2023-05-26 | 1,970.00 | 1,970.00 | 1,960.00 | 1,965.00 | 1,549.52 | 2,100 |
| 2023-05-25 | 1,950.00 | 1,970.00 | 1,950.00 | 1,965.00 | 1,549.52 | 7,300 |
| 2023-05-24 | 1,975.00 | 1,975.00 | 1,950.00 | 1,950.00 | 1,537.69 | 0 |
| 2023-05-23 | 1,985.00 | 1,985.00 | 1,950.00 | 1,950.00 | 1,537.69 | 16,400 |
| 2023-05-22 | 1,935.00 | 1,980.00 | 1,925.00 | 1,970.00 | 1,553.46 | 65,100 |
| 2023-05-19 | 1,950.00 | 1,980.00 | 1,940.00 | 1,940.00 | 1,529.80 | 20,700 |
| 2023-05-17 | 1,970.00 | 1,985.00 | 1,950.00 | 1,950.00 | 1,537.69 | 18,700 |
| 2023-05-16 | 1,940.00 | 1,995.00 | 1,940.00 | 1,960.00 | 1,545.57 | 62,500 |
| 2023-05-15 | 1,930.00 | 1,960.00 | 1,925.00 | 1,935.00 | 1,525.86 | 58,500 |
| 2023-05-12 | 1,935.00 | 1,960.00 | 1,930.00 | 1,930.00 | 1,521.92 | 476,800 |
| 2023-05-11 | 1,940.00 | 1,945.00 | 1,925.00 | 1,930.00 | 1,521.92 | 75,900 |
| 2023-05-10 | 1,960.00 | 1,960.00 | 1,945.00 | 1,945.00 | 1,533.75 | 77,000 |
| 2023-05-09 | 1,950.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,537.69 | 30,000 |
| 2023-05-08 | 1,950.00 | 1,965.00 | 1,940.00 | 1,950.00 | 1,537.69 | 10,700 |
| 2023-05-05 | 1,950.00 | 1,955.00 | 1,940.00 | 1,950.00 | 1,537.69 | 10,100 |
| 2023-05-04 | 1,920.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,537.69 | 62,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 64.0000 IDR |
| 2025-10-30 | 41.0000 IDR |
| 2025-06-30 | 67.0000 IDR |
| 2024-11-01 | 43.0000 IDR |
| 2024-06-24 | 65.0000 IDR |
| 2023-11-13 | 43.0000 IDR |
| 2023-07-06 | 78.0000 IDR |
| 2023-07-04 | 100,000.0000 IDR |
| 2022-11-03 | 41.0000 IDR |
| 2022-07-07 | 75.0000 IDR |
| 2021-11-03 | 39.0000 IDR |
| 2021-06-24 | 73.0000 IDR |
| 2020-11-09 | 37.0000 IDR |
| 2020-07-15 | 70.0000 IDR |
| 2019-11-01 | 37.0000 IDR |
| 2019-06-20 | 70.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.